MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLMN — Invesco MSCI North America Climate ETF
NYSE ArcaInvesco MSCI North America Climate ETF
$31.61
+0.22(+0.70%)
- O
- 31.61
- H
- 31.61
- L
- 31.61
- V
- 17.52
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.61
Period Return+52585.17%
Period High$32.07
Period Low$0.03
Avg Daily Volume674.7K
Total Trading Days365
KLMN — Historical OHLCV Price & Volume Table
Nov 26, 2019 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | +$0.22 | +0.70% | 18 | $31.65 | $31.61 $31.61 |
| Oct 1, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | +$0.00 | +0.01% | 99 | $31.33 | $31.39 $31.39 |
| Sep 30, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | $-0.04 | -0.11% | 1,130 | $31.33 | $31.39 $31.39 |
| Sep 29, 2026 | $31.41 | $31.43 | $31.31 | $31.43 | $-0.00 | -0.01% | 8,879 | $31.41 | $31.31 $31.43 |
| Sep 28, 2026 | $31.43 | $31.45 | $31.43 | $31.43 | $-0.29 | -0.92% | 791 | $31.44 | $31.43 $31.45 |
| Sep 25, 2026 | $31.71 | $31.72 | $31.71 | $31.72 | +$0.14 | +0.45% | 366 | $31.71 | $31.71 $31.72 |
| Sep 24, 2026 | $31.50 | $31.58 | $31.50 | $31.58 | +$0.01 | +0.02% | 292 | $31.50 | $31.50 $31.58 |
| Sep 23, 2026 | $31.57 | $31.57 | $31.57 | $31.57 | $-0.27 | -0.83% | 4,003 | $31.61 | $31.57 $31.57 |
| Sep 22, 2026 | $31.84 | $31.84 | $31.84 | $31.84 | $-0.00 | +0.00% | 48 | $31.85 | $31.84 $31.84 |
| Sep 21, 2026 | $31.84 | $31.84 | $31.84 | $31.84 | +$0.47 | +1.50% | 3,013 | $31.78 | $31.84 $31.84 |
| Sep 18, 2026 | $31.26 | $31.37 | $31.18 | $31.37 | +$0.02 | +0.06% | 6,443 | $31.34 | $31.18 $31.37 |
| Sep 17, 2026 | $31.29 | $31.35 | $31.28 | $31.35 | +$0.35 | +1.14% | 2,159 | $31.30 | $31.28 $31.35 |
| Sep 16, 2026 | $31.30 | $31.30 | $30.85 | $31.00 | $-0.19 | -0.61% | 2,636 | $31.20 | $30.85 $31.30 |
| Sep 15, 2026 | $31.20 | $31.20 | $31.15 | $31.19 | $-0.14 | -0.46% | 838 | $31.22 | $31.15 $31.20 |
| Sep 14, 2026 | $31.33 | $31.33 | $31.33 | $31.33 | $-0.15 | -0.49% | 14 | $31.30 | $31.33 $31.33 |
| Sep 11, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | +$0.27 | +0.88% | 11 | $31.49 | $31.48 $31.48 |
| Sep 10, 2026 | $31.21 | $31.21 | $31.21 | $31.21 | $-0.19 | -0.62% | 2,512 | $31.40 | $31.21 $31.21 |
| Sep 9, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | $-0.15 | -0.47% | 247 | $31.54 | $31.40 $31.40 |
| Sep 8, 2026 | $31.56 | $31.56 | $31.55 | $31.55 | $-0.18 | -0.57% | 1,101 | $31.63 | $31.55 $31.56 |
| Sep 4, 2026 | $31.73 | $31.73 | $31.73 | $31.73 | $-0.13 | -0.39% | 11 | $31.77 | $31.73 $31.73 |
| Sep 3, 2026 | $31.86 | $31.86 | $31.86 | $31.86 | +$0.35 | +1.12% | 66 | $31.79 | $31.86 $31.86 |
| Sep 2, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | +$0.16 | +0.53% | 11 | $31.44 | $31.51 $31.51 |
| Sep 1, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | $-0.28 | -0.89% | 102 | $31.34 | $31.34 $31.34 |
| Aug 31, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $-0.10 | -0.31% | 11 | $31.59 | $31.62 $31.62 |
| Aug 28, 2026 | $31.72 | $31.72 | $31.72 | $31.72 | $-0.08 | -0.26% | 341 | $31.76 | $31.72 $31.72 |
| Aug 27, 2026 | $31.76 | $31.86 | $31.73 | $31.81 | +$0.21 | +0.67% | 7,051,175 | $31.79 | $31.73 $31.86 |
| Aug 26, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $-0.01 | -0.04% | 1,257 | $31.63 | $31.59 $31.59 |
| Aug 25, 2026 | $31.62 | $31.62 | $31.61 | $31.61 | +$0.11 | +0.36% | 135 | $31.62 | $31.61 $31.62 |
| Aug 24, 2026 | $31.49 | $31.49 | $31.49 | $31.49 | $-0.09 | -0.29% | 2,192 | $31.66 | $31.49 $31.49 |
| Aug 21, 2026 | $31.58 | $31.58 | $31.58 | $31.58 | +$0.17 | +0.53% | 634 | $31.59 | $31.58 $31.58 |